Skip to main content

Domino's Pizza Inc (NY: DPZ )

389.71 +0.67 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 16.50 16.64 16.31 16.40 525,849 +0.03(+0.18%)
Jan 28, 2011 16.98 17.02 16.37 16.37 535,301 -0.62(-3.65%)
Jan 27, 2011 16.68 17.04 16.52 16.99 549,075 +0.35(+2.10%)
Jan 26, 2011 16.82 16.99 16.56 16.64 647,148 -0.18(-1.07%)
Jan 25, 2011 16.77 17.00 16.63 16.82 752,966 +0.27(+1.63%)
Jan 24, 2011 16.73 16.75 16.53 16.55 376,140 -0.12(-0.72%)
Jan 21, 2011 16.72 16.75 16.49 16.67 564,516 +0.03(+0.18%)
Jan 20, 2011 16.44 16.82 16.22 16.64 1,051,369 +0.18(+1.09%)
Jan 19, 2011 16.98 17.02 16.43 16.46 682,068 -0.47(-2.78%)
Jan 18, 2011 17.20 17.22 16.80 16.93 443,284 -0.23(-1.34%)
Jan 14, 2011 16.96 17.28 16.88 17.16 617,991 +0.15(+0.88%)
Jan 13, 2011 16.83 17.09 16.83 17.01 885,098 +0.11(+0.65%)
Jan 12, 2011 16.58 17.17 16.36 16.90 1,393,278 +0.47(+2.86%)
Jan 11, 2011 16.79 16.79 16.36 16.43 494,162 -0.24(-1.44%)
Jan 10, 2011 16.59 16.83 16.30 16.67 592,872 +0.04(+0.24%)
Jan 07, 2011 16.51 16.75 16.14 16.63 589,207 +0.03(+0.18%)
Jan 06, 2011 16.64 16.74 16.37 16.60 630,435 -0.08(-0.48%)
Jan 05, 2011 16.23 17.05 16.19 16.68 2,015,617 +0.51(+3.15%)
Jan 04, 2011 16.35 16.45 15.90 16.17 1,156,392 -0.12(-0.74%)
Jan 03, 2011 16.10 16.43 15.88 16.29 1,219,962 +0.34(+2.13%)
Dec 31, 2010 16.00 16.03 15.78 15.95 638,452 -0.05(-0.31%)
Dec 30, 2010 15.94 16.06 15.78 16.00 402,547 +0.08(+0.50%)
Dec 29, 2010 15.96 16.05 15.87 15.92 284,845 +0.01(+0.06%)
Dec 28, 2010 15.94 16.02 15.82 15.91 406,233 -0.07(-0.44%)
Dec 27, 2010 15.98 16.06 15.78 15.98 299,680 -0.02(-0.12%)
Dec 23, 2010 15.96 16.22 15.96 16.00 412,401 +0.01(+0.06%)
Dec 22, 2010 16.09 16.12 15.93 15.99 342,465 -0.10(-0.62%)
Dec 21, 2010 16.03 16.14 16.00 16.09 557,229 +0.07(+0.44%)
Dec 20, 2010 15.97 16.18 15.80 16.02 723,145 +0.17(+1.07%)
Dec 17, 2010 15.61 16.03 15.53 15.85 1,155,274 +0.26(+1.67%)
Dec 16, 2010 15.65 15.65 15.44 15.59 704,417 -0.07(-0.45%)
Dec 15, 2010 15.21 15.74 15.16 15.66 1,371,444 +0.49(+3.23%)
Dec 14, 2010 15.17 15.31 14.87 15.17 947,993 +0.03(+0.20%)
Dec 13, 2010 15.41 15.59 15.08 15.14 1,260,219 -0.26(-1.69%)
Dec 10, 2010 15.53 15.55 15.35 15.40 933,011 -0.07(-0.45%)
Dec 09, 2010 15.59 15.65 15.28 15.47 962,622 -0.08(-0.51%)
Dec 08, 2010 15.22 15.71 15.15 15.55 2,554,233 +0.36(+2.37%)
Dec 07, 2010 14.97 15.24 14.87 15.19 707,225 +0.35(+2.36%)
Dec 06, 2010 14.79 14.91 14.72 14.84 506,661 -0.01(-0.07%)
Dec 03, 2010 14.80 14.89 14.67 14.85 550,619 -0.02(-0.13%)
Dec 02, 2010 14.84 15.00 14.76 14.87 455,004 +0.07(+0.47%)
Dec 01, 2010 14.97 14.97 14.78 14.80 646,961 +0.03(+0.20%)
Nov 30, 2010 14.71 14.85 14.68 14.77 736,597 -0.04(-0.27%)
Nov 29, 2010 14.70 14.93 14.63 14.81 492,064 +0.03(+0.20%)
Nov 26, 2010 14.80 14.86 14.71 14.78 246,479 -0.12(-0.81%)
Nov 24, 2010 14.74 14.90 14.90 14.90 530,272 +0.29(+1.98%)
Nov 23, 2010 14.60 14.62 14.33 14.61 463,071 -0.12(-0.81%)
Nov 22, 2010 14.39 14.79 14.36 14.73 518,165 +0.34(+2.36%)
Nov 19, 2010 14.33 14.61 14.11 14.39 638,400 -0.02(-0.14%)
Nov 18, 2010 14.33 14.71 14.31 14.41 589,482 +0.21(+1.48%)
Nov 17, 2010 14.07 14.22 13.97 14.20 555,025 +0.22(+1.57%)
Nov 16, 2010 14.45 14.57 13.97 13.98 905,772 -0.70(-4.77%)
Nov 15, 2010 14.68 14.78 14.45 14.68 1,073,969 +0.03(+0.20%)
Nov 12, 2010 14.91 15.00 14.60 14.65 781,793 -0.38(-2.53%)
Nov 11, 2010 15.00 15.19 14.96 15.03 618,363 +0.03(+0.20%)
Nov 10, 2010 15.40 15.40 14.91 15.00 2,187,271 -0.55(-3.54%)
Nov 09, 2010 15.37 15.67 15.34 15.55 1,389,233 +0.08(+0.52%)
Nov 08, 2010 15.20 15.58 15.01 15.47 1,298,101 +0.32(+2.11%)
Nov 05, 2010 15.08 15.18 15.05 15.15 881,890 +0.09(+0.60%)
Nov 04, 2010 15.25 15.25 14.98 15.06 907,033 -0.03(-0.20%)
Nov 03, 2010 15.00 15.13 14.95 15.09 678,666 -0.03(-0.20%)
Nov 02, 2010 14.97 15.17 14.84 15.12 1,477,672 +0.24(+1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.